VirnetX Holding Corp Common Stock (VHC)
8.6500
+0.00 (0.00%)
NYSE · Last Trade: Apr 21st, 5:50 PM EDT
Historical Prices For VirnetX Holding Corp Common Stock (VHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 8.23 | 8.65 | 8.15 | 8.65 | 1,589 | 8.65 |
| 4/16/2025 | 7.94 | 8.59 | 7.94 | 8.59 | 1,936 | 8.59 |
| 4/15/2025 | 8.75 | 9.16 | 7.42 | 8.00 | 21,436 | 8.00 |
| 4/14/2025 | 8.72 | 9.37 | 8.72 | 9.00 | 2,585 | 9.00 |
| 4/11/2025 | 9.17 | 9.48 | 8.77 | 8.77 | 4,798 | 8.77 |
| 4/10/2025 | 9.27 | 9.88 | 8.45 | 8.79 | 9,334 | 8.79 |
| 4/09/2025 | 9.19 | 9.59 | 9.00 | 9.00 | 13,860 | 9.00 |
| 4/08/2025 | 8.42 | 9.35 | 8.42 | 9.19 | 11,565 | 9.19 |
| 4/07/2025 | 8.81 | 9.09 | 7.85 | 9.09 | 10,076 | 9.09 |
| 4/04/2025 | 8.70 | 9.00 | 8.30 | 8.86 | 11,174 | 8.86 |
| 4/03/2025 | 8.31 | 9.40 | 7.63 | 9.00 | 15,906 | 9.00 |
| 4/02/2025 | 8.38 | 8.70 | 8.38 | 8.44 | 7,035 | 8.44 |
| 4/01/2025 | 7.55 | 8.20 | 7.29 | 8.10 | 7,021 | 8.10 |
| 3/31/2025 | 7.43 | 7.61 | 7.06 | 7.39 | 2,683 | 7.39 |
| 3/28/2025 | 7.80 | 7.96 | 7.36 | 7.55 | 4,702 | 7.55 |
| 3/27/2025 | 7.49 | 7.85 | 7.49 | 7.58 | 5,641 | 7.58 |
| 3/26/2025 | 8.15 | 8.17 | 7.41 | 7.48 | 7,561 | 7.48 |
| 3/25/2025 | 8.15 | 8.25 | 7.90 | 8.03 | 6,696 | 8.03 |
| 3/24/2025 | 8.20 | 8.53 | 8.01 | 8.01 | 4,725 | 8.01 |
| 3/21/2025 | 8.16 | 8.89 | 8.05 | 8.89 | 7,658 | 8.89 |
| 3/20/2025 | 8.48 | 8.92 | 8.10 | 8.32 | 2,857 | 8.32 |
| 3/19/2025 | 8.15 | 8.76 | 8.00 | 8.45 | 15,785 | 8.45 |
| 3/18/2025 | 8.42 | 8.60 | 7.66 | 8.20 | 11,504 | 8.20 |
| 3/17/2025 | 7.80 | 8.72 | 7.45 | 8.43 | 13,969 | 8.43 |
| 3/14/2025 | 8.15 | 8.23 | 8.01 | 8.10 | 2,100 | 8.10 |
| 3/13/2025 | 8.75 | 8.75 | 8.39 | 8.39 | 2,118 | 8.39 |
| 3/12/2025 | 8.50 | 8.70 | 8.10 | 8.50 | 6,134 | 8.50 |
| 3/11/2025 | 8.30 | 8.79 | 8.01 | 8.63 | 9,210 | 8.63 |
| 3/10/2025 | 8.79 | 9.20 | 8.07 | 8.42 | 23,398 | 8.42 |
| 3/07/2025 | 9.01 | 9.10 | 9.00 | 9.00 | 4,657 | 9.00 |
| 3/06/2025 | 9.04 | 9.18 | 9.00 | 9.18 | 2,672 | 9.18 |
| 3/05/2025 | 9.02 | 9.33 | 9.01 | 9.20 | 2,238 | 9.20 |
| 3/04/2025 | 9.04 | 9.40 | 9.00 | 9.17 | 1,886 | 9.17 |
| 3/03/2025 | 9.17 | 9.40 | 9.17 | 9.17 | 2,235 | 9.17 |
| 2/28/2025 | 9.30 | 9.32 | 9.11 | 9.17 | 3,295 | 9.17 |
| 2/27/2025 | 9.18 | 9.30 | 9.00 | 9.08 | 2,857 | 9.08 |
| 2/26/2025 | 8.64 | 9.00 | 8.64 | 9.00 | 3,660 | 9.00 |
| 2/25/2025 | 8.97 | 8.97 | 8.53 | 8.76 | 3,335 | 8.76 |
| 2/24/2025 | 9.23 | 9.31 | 9.06 | 9.21 | 7,635 | 9.21 |
| 2/21/2025 | 9.02 | 9.49 | 9.00 | 9.04 | 7,314 | 9.04 |
| 2/20/2025 | 9.00 | 9.05 | 9.00 | 9.00 | 6,998 | 9.00 |
| 2/19/2025 | 9.20 | 9.20 | 8.90 | 8.98 | 2,529 | 8.98 |
| 2/18/2025 | 9.34 | 9.34 | 9.00 | 9.00 | 5,060 | 9.00 |
| 2/14/2025 | 9.10 | 9.28 | 9.10 | 9.16 | 5,478 | 9.16 |
| 2/13/2025 | 9.10 | 9.10 | 9.00 | 9.10 | 1,681 | 9.10 |
| 2/12/2025 | 9.22 | 9.22 | 9.00 | 9.00 | 10,902 | 9.00 |
| 2/11/2025 | 8.95 | 9.22 | 8.95 | 9.17 | 2,839 | 9.17 |
| 2/10/2025 | 8.97 | 9.06 | 8.80 | 9.06 | 2,529 | 9.06 |
| 2/07/2025 | 9.00 | 9.05 | 8.60 | 8.82 | 4,749 | 8.82 |
| 2/06/2025 | 8.73 | 9.22 | 8.58 | 9.03 | 4,998 | 9.03 |
| 2/05/2025 | 8.73 | 8.89 | 8.55 | 8.89 | 2,048 | 8.89 |
| 2/04/2025 | 8.66 | 9.21 | 8.55 | 8.91 | 9,491 | 8.91 |
| 2/03/2025 | 8.52 | 8.85 | 8.25 | 8.85 | 5,532 | 8.85 |
| 1/31/2025 | 8.78 | 9.00 | 8.50 | 8.75 | 7,442 | 8.75 |
| 1/30/2025 | 8.72 | 9.02 | 8.72 | 8.90 | 3,449 | 8.90 |
| 1/29/2025 | 9.00 | 9.22 | 9.00 | 9.12 | 1,221 | 9.12 |
| 1/28/2025 | 8.75 | 8.92 | 8.75 | 8.92 | 6,574 | 8.92 |
| 1/27/2025 | 9.00 | 9.12 | 8.50 | 8.85 | 15,421 | 8.85 |
| 1/24/2025 | 8.92 | 9.39 | 8.70 | 9.32 | 7,818 | 9.32 |
| 1/23/2025 | 8.79 | 9.18 | 8.76 | 8.92 | 9,888 | 8.92 |
| 1/22/2025 | 9.00 | 9.16 | 8.69 | 8.89 | 5,461 | 8.89 |